Indicators

Ford Motor (NY: F )

12.79 -0.25 (-1.92%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	8.615	8.799	8.608	8.649	87,464,896	-0.03(-0.39%)
Jul 28, 2016	8.731	8.786	8.506	8.683	208,053,504	-0.77(-8.16%)
Jul 27, 2016	9.469	9.558	9.394	9.455	50,665,536	-0.01(-0.14%)
Jul 26, 2016	9.380	9.483	9.353	9.469	41,668,832	+0.12(+1.32%)
Jul 25, 2016	9.366	9.427	9.299	9.346	38,818,304	-0.01(-0.07%)
Jul 22, 2016	9.407	9.413	9.265	9.353	37,193,380	-0.05(-0.57%)
Jul 21, 2016	9.373	9.488	9.366	9.407	60,331,808	+0.12(+1.31%)
Jul 20, 2016	9.197	9.312	9.163	9.285	33,426,746	+0.06(+0.66%)
Jul 19, 2016	9.163	9.272	9.123	9.224	38,743,884	+0.00(+0.00%)
Jul 18, 2016	9.163	9.245	9.069	9.224	33,363,416	+0.05(+0.59%)
Jul 15, 2016	9.211	9.238	9.143	9.170	28,924,588	-0.01(-0.15%)
Jul 14, 2016	9.170	9.258	9.157	9.184	46,945,392	+0.07(+0.82%)
Jul 13, 2016	9.116	9.130	8.994	9.109	39,628,732	+0.02(+0.22%)
Jul 12, 2016	9.042	9.150	9.042	9.089	46,346,140	+0.12(+1.36%)
Jul 11, 2016	8.900	9.008	8.873	8.967	42,360,764	+0.12(+1.38%)
Jul 08, 2016	8.711	8.900	8.616	8.846	67,989,568	+0.23(+2.67%)
Jul 07, 2016	8.494	8.677	8.494	8.616	49,532,744	+0.12(+1.43%)
Jul 06, 2016	8.325	8.501	8.251	8.494	51,920,708	+0.11(+1.37%)
Jul 05, 2016	8.494	8.508	8.319	8.380	44,751,504	-0.22(-2.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.